Name | Symbol | Markt | Aktientyp |
---|---|---|---|
LifeMD Inc | LFMD | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
12,49 |
LFMD Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 10,87 | 12,50 | 10,87 | 11,98 | 642.580 | 1,62 | 14,90% |
1 Monat | 9,77 | 12,50 | 9,22 | 10,70 | 567.256 | 2,72 | 27,84% |
3 Monate | 5,79 | 12,50 | 5,68 | 9,56 | 669.056 | 6,70 | 115,72% |
6 Monate | 6,92 | 12,50 | 5,00 | 7,86 | 781.901 | 5,57 | 80,49% |
1 Jahr | 1,48 | 12,50 | 1,45 | 6,75 | 604.963 | 11,01 | 743,92% |
3 Jahre | 9,97 | 16,28 | 1,14 | 6,89 | 404.637 | 2,52 | 25,28% |
5 Jahre | 28,50 | 31,95 | 1,14 | 8,09 | 457.114 | -16,01 | -56,18% |
LFMD 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
03 Mai 2024 | 12,49 | 0,85 | 7,30% | 11,87 | 12,50 | 11,64 | 602.922 |
02 Mai 2024 | 11,64 | -0,29 | -2,43% | 11,88 | 12,00 | 11,16 | 528.744 |
01 Mai 2024 | 11,93 | 0,06 | 0,51% | 11,80 | 12,4346 | 11,6501 | 678.971 |
30 Apr 2024 | 11,87 | -0,08 | -0,67% | 12,07 | 12,10 | 11,51 | 647.866 |
27 Apr 2024 | 11,95 | 1,13 | 10,44% | 10,87 | 12,05 | 10,87 | 754.397 |
26 Apr 2024 | 10,82 | -0,34 | -3,05% | 10,95 | 11,05 | 10,51 | 378.129 |
25 Apr 2024 | 11,16 | 0,27 | 2,48% | 11,02 | 11,23 | 10,8001 | 695.102 |
24 Apr 2024 | 10,89 | 0,89 | 8,90% | 10,20 | 11,07 | 10,16 | 1.113.090 |
23 Apr 2024 | 10,00 | 0,30 | 3,09% | 9,69 | 10,05 | 9,69 | 440.105 |
20 Apr 2024 | 9,70 | -0,51 | -5,00% | 10,10 | 10,25 | 9,5574 | 493.286 |
19 Apr 2024 | 10,21 | 0,34 | 3,44% | 9,85 | 10,50 | 9,6456 | 856.992 |
18 Apr 2024 | 9,87 | -0,05 | -0,50% | 9,96 | 10,10 | 9,85 | 488.660 |
17 Apr 2024 | 9,92 | 0,31 | 3,23% | 9,515 | 10,00 | 9,51 | 398.824 |
16 Apr 2024 | 9,61 | -0,05 | -0,52% | 9,65 | 10,05 | 9,475 | 447.891 |
13 Apr 2024 | 9,66 | -0,56 | -5,48% | 10,14 | 10,25 | 9,22 | 762.118 |
12 Apr 2024 | 10,22 | 0,36 | 3,65% | 9,83 | 10,29 | 9,60 | 324.572 |
11 Apr 2024 | 9,86 | -0,41 | -3,99% | 10,00 | 10,22 | 9,68 | 293.002 |
10 Apr 2024 | 10,27 | 0,27 | 2,70% | 10,03 | 10,30 | 9,93 | 541.284 |
09 Apr 2024 | 10,00 | 0,42 | 4,38% | 9,66 | 10,15 | 9,60 | 400.780 |
06 Apr 2024 | 9,58 | -0,09 | -0,93% | 9,77 | 9,955 | 9,38 | 404.500 |
05 Apr 2024 | 9,67 | -0,46 | -4,54% | 10,17 | 10,8499 | 9,64 | 817.732 |
04 Apr 2024 | 10,13 | 0,23 | 2,32% | 9,86 | 10,24 | 9,84 | 409.482 |